Bytes Technology Group plc (LON:BYIT)
London · Delayed Price · Currency is GBP · Price in GBX 403.60
+0.80 (0.20%)
Aug 29, 2025, 4:35 PM BST
Bytes Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 403.00 | 406.80 | 398.80 | 403.60 | 403.60 | 0.20% | 807,115 |
| Aug 28, 2025 | 401.80 | 405.50 | 399.40 | 402.80 | 402.80 | 0.70% | 1,266,697 |
| Aug 27, 2025 | 400.00 | 402.40 | 396.55 | 400.00 | 400.00 | 0.70% | 529,201 |
| Aug 26, 2025 | 406.60 | 406.60 | 393.80 | 397.20 | 397.20 | -1.44% | 7,337,057 |
| Aug 22, 2025 | 378.00 | 403.47 | 378.00 | 403.00 | 403.00 | 1.51% | 1,061,261 |
| Aug 21, 2025 | 378.20 | 399.20 | 378.20 | 397.00 | 397.00 | 2.90% | 1,335,722 |
| Aug 20, 2025 | 386.60 | 392.20 | 382.20 | 385.80 | 385.80 | -1.08% | 1,641,478 |
| Aug 19, 2025 | 389.00 | 395.40 | 385.40 | 390.00 | 390.00 | 1.35% | 1,023,820 |
| Aug 18, 2025 | 395.00 | 395.00 | 384.00 | 384.80 | 384.80 | -1.28% | 1,558,366 |
| Aug 15, 2025 | 370.60 | 392.80 | 363.40 | 389.80 | 389.80 | 7.86% | 2,059,558 |
| Aug 14, 2025 | 351.20 | 362.80 | 351.20 | 361.40 | 361.40 | 0.39% | 675,070 |
| Aug 13, 2025 | 351.20 | 362.20 | 351.20 | 360.00 | 360.00 | 0.67% | 891,229 |
| Aug 12, 2025 | 363.20 | 365.60 | 356.80 | 357.60 | 357.60 | -1.49% | 962,411 |
| Aug 11, 2025 | 372.00 | 372.00 | 362.60 | 363.00 | 363.00 | -1.89% | 856,324 |
| Aug 8, 2025 | 369.60 | 370.20 | 365.00 | 370.00 | 370.00 | 0.54% | 764,574 |
| Aug 7, 2025 | 367.20 | 369.40 | 362.20 | 368.00 | 368.00 | 1.38% | 499,489 |
| Aug 6, 2025 | 346.80 | 364.60 | 346.80 | 363.00 | 363.00 | 1.17% | 634,376 |
| Aug 5, 2025 | 352.20 | 367.90 | 352.20 | 358.80 | 358.80 | -0.99% | 1,155,221 |
| Aug 4, 2025 | 355.00 | 366.20 | 355.00 | 362.40 | 362.40 | 0.28% | 755,732 |
| Aug 1, 2025 | 352.00 | 366.60 | 352.00 | 361.40 | 361.40 | -1.53% | 1,490,421 |
| Jul 31, 2025 | 359.00 | 368.11 | 358.00 | 367.00 | 367.00 | 2.23% | 3,079,895 |
| Jul 30, 2025 | 340.40 | 360.40 | 340.40 | 359.00 | 359.00 | 2.10% | 1,242,525 |
| Jul 29, 2025 | 348.00 | 354.80 | 344.20 | 351.60 | 351.60 | 1.62% | 853,071 |
| Jul 28, 2025 | 333.40 | 351.00 | 333.40 | 346.00 | 346.00 | 1.65% | 1,047,668 |
| Jul 25, 2025 | 337.00 | 341.60 | 336.80 | 340.40 | 340.40 | 0.41% | 711,962 |
| Jul 24, 2025 | 338.40 | 342.40 | 334.00 | 339.00 | 339.00 | 0.24% | 715,191 |
| Jul 23, 2025 | 342.00 | 346.60 | 338.20 | 338.20 | 338.20 | -1.05% | 918,261 |
| Jul 22, 2025 | 336.00 | 346.20 | 336.00 | 341.80 | 341.80 | 0.35% | 940,892 |
| Jul 21, 2025 | 336.60 | 342.40 | 334.40 | 340.60 | 340.60 | 1.43% | 1,796,213 |
| Jul 18, 2025 | 345.00 | 345.00 | 334.20 | 335.80 | 335.80 | -1.24% | 761,006 |
| Jul 17, 2025 | 335.20 | 341.40 | 333.80 | 340.00 | 340.00 | 0.89% | 845,201 |
| Jul 16, 2025 | 339.40 | 344.60 | 335.00 | 337.00 | 337.00 | 2.12% | 1,067,063 |
| Jul 15, 2025 | 320.20 | 331.80 | 319.00 | 330.00 | 330.00 | 2.87% | 792,525 |
| Jul 14, 2025 | 324.80 | 330.80 | 317.60 | 320.80 | 320.80 | -2.43% | 1,870,470 |
| Jul 11, 2025 | 335.00 | 336.20 | 325.80 | 328.80 | 328.80 | -1.73% | 1,713,416 |
| Jul 10, 2025 | 338.00 | 344.00 | 334.60 | 334.60 | 334.60 | -5.85% | 1,983,851 |
| Jul 9, 2025 | 357.60 | 369.60 | 351.00 | 355.40 | 338.50 | -0.45% | 1,504,327 |
| Jul 8, 2025 | 363.80 | 370.40 | 357.00 | 357.00 | 340.02 | -1.65% | 1,778,001 |
| Jul 7, 2025 | 355.40 | 363.80 | 355.20 | 363.00 | 345.74 | 2.20% | 2,909,638 |
| Jul 4, 2025 | 349.60 | 357.60 | 343.60 | 355.20 | 338.31 | 1.54% | 1,438,256 |
| Jul 3, 2025 | 345.40 | 358.20 | 343.60 | 349.80 | 333.17 | 2.40% | 2,687,760 |
| Jul 2, 2025 | 392.00 | 408.00 | 341.60 | 341.60 | 325.36 | -32.82% | 10,065,823 |
| Jul 1, 2025 | 513.00 | 516.00 | 504.00 | 508.50 | 484.32 | -0.78% | 406,091 |
| Jun 30, 2025 | 515.00 | 518.50 | 506.00 | 512.50 | 488.13 | 0.69% | 370,560 |
| Jun 27, 2025 | 528.00 | 528.00 | 502.95 | 509.00 | 484.80 | 0.49% | 378,232 |
| Jun 26, 2025 | 501.00 | 507.00 | 501.00 | 506.50 | 482.41 | 0.40% | 227,124 |
| Jun 25, 2025 | 500.50 | 509.62 | 500.50 | 504.50 | 480.51 | 0.80% | 322,187 |
| Jun 24, 2025 | 494.60 | 511.00 | 494.60 | 500.50 | 476.70 | -0.99% | 686,383 |
| Jun 23, 2025 | 520.00 | 520.00 | 500.50 | 505.50 | 481.46 | -1.84% | 862,083 |
| Jun 20, 2025 | 506.50 | 517.50 | 506.50 | 515.00 | 490.51 | 1.68% | 2,054,021 |